Skip to main content
Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.000
-0.040 (-3.85%)
Apr 28, 2026, 6:09 PM GMT+3

IST:TSPOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.041.051.031.041.040.97%296,464,500
Apr 24, 20261.041.041.011.031.03-352,446,775
Apr 22, 20261.051.051.031.031.03-175,464,800
Apr 21, 20261.011.041.001.031.031.98%233,319,300
Apr 20, 20261.001.030.991.011.01-0.98%295,928,400
Apr 17, 20260.991.020.981.021.023.03%289,458,100
Apr 16, 20261.041.060.980.990.99-3.88%578,602,100
Apr 15, 20261.001.040.991.031.033.00%347,462,400
Apr 14, 20260.971.020.961.001.004.17%621,176,300
Apr 13, 20260.960.970.950.960.96-2.04%136,149,600
Apr 10, 20260.991.000.960.980.98-487,234,700
Apr 9, 20260.971.000.960.980.981.03%308,399,900
Apr 8, 20260.960.990.960.970.973.19%337,529,600
Apr 7, 20260.980.980.940.940.94-3.09%252,245,300
Apr 6, 20260.991.000.960.970.971.04%361,324,400
Apr 3, 20260.950.960.940.960.961.05%180,606,500
Apr 2, 20260.940.950.920.950.951.06%320,922,061
Apr 1, 20260.930.960.920.940.942.17%254,336,500
Mar 31, 20260.910.940.910.920.921.10%257,570,600
Mar 30, 20260.920.930.900.910.91-1.09%127,389,900
Mar 27, 20260.930.930.910.920.92-180,473,500
Mar 26, 20260.930.930.920.920.92-1.08%68,800,060
Mar 25, 20260.940.950.920.930.93-1.06%181,966,500
Mar 24, 20260.940.940.920.940.94-93,519,940
Mar 23, 20260.940.950.910.940.94-1.05%349,226,500
Mar 19, 20260.960.960.950.950.95-1.04%56,276,290
Mar 18, 20260.980.990.950.960.96-2.04%203,399,100
Mar 17, 20260.970.990.960.980.982.08%147,091,200
Mar 16, 20260.981.000.960.960.96-158,696,900
Mar 13, 20260.950.980.930.960.962.13%240,399,400
Mar 12, 20260.950.960.940.940.94-1.05%213,029,300
Mar 11, 20261.031.060.950.950.95-5.94%583,546,900
Mar 10, 20260.931.010.921.011.019.78%514,634,100
Mar 9, 20260.930.940.910.920.92-3.16%174,324,561
Mar 6, 20260.960.970.940.950.95-1.04%134,490,700
Mar 5, 20260.960.970.960.960.961.05%109,029,300
Mar 4, 20260.960.970.940.950.95-1.04%240,947,200
Mar 3, 20260.960.980.950.960.96-208,713,859
Mar 2, 20260.950.980.950.960.96-4.95%242,320,400
Feb 27, 20261.031.041.011.011.01-0.98%174,341,800
Feb 26, 20261.051.051.021.021.02-1.92%183,524,200
Feb 25, 20261.051.061.041.041.04-0.95%366,666,800
Feb 24, 20261.061.061.041.051.05-120,508,600
Feb 23, 20261.051.081.051.051.050.96%264,188,900
Feb 20, 20261.051.051.031.041.04-216,258,300
Feb 19, 20261.071.081.041.041.04-1.89%272,214,500
Feb 18, 20261.101.111.061.061.06-3.64%494,440,800
Feb 17, 20261.131.131.081.101.10-1.79%350,383,200
Feb 16, 20261.111.141.101.121.120.90%234,708,879
Feb 13, 20261.111.131.101.111.110.91%243,879,700
Feb 12, 20261.091.111.071.101.100.92%522,484,800
Feb 11, 20261.081.111.071.091.090.93%351,058,600
Feb 10, 20261.081.091.071.081.08-213,717,900
Feb 9, 20261.061.091.061.081.082.86%475,618,600
Feb 6, 20261.061.071.051.051.05-0.94%208,765,900
Feb 5, 20261.081.091.061.061.06-1.85%350,369,900
Feb 4, 20261.111.111.081.081.08-2.70%251,159,974
Feb 3, 20261.091.111.091.111.111.83%153,817,700
Feb 2, 20261.101.101.071.091.09-0.91%384,610,400
Jan 30, 20261.111.111.101.101.10-131,222,900
Jan 29, 20261.111.121.101.101.10-0.90%277,811,700
Jan 28, 20261.101.131.091.111.110.91%447,233,200
Jan 27, 20261.101.121.101.101.10-268,714,700
Jan 26, 20261.101.121.091.101.10-268,506,300
Jan 23, 20261.091.101.081.101.100.92%209,134,700
Jan 22, 20261.111.111.091.091.09-1.80%85,212,520
Jan 21, 20261.081.111.071.111.112.78%360,585,800
Jan 20, 20261.081.091.081.081.08-81,669,700
Jan 19, 20261.081.091.071.081.08-206,604,400
Jan 16, 20261.091.101.071.081.08-0.92%128,180,073
Jan 15, 20261.071.101.061.091.091.87%288,144,000
Jan 14, 20261.071.081.071.071.07-183,844,400
Jan 13, 20261.081.091.061.071.07-1.83%403,295,100
Jan 12, 20261.081.091.071.091.090.93%267,731,700
Jan 9, 20261.081.081.071.081.08-171,607,800
Jan 8, 20261.101.101.071.081.08-2.70%241,053,400
Jan 7, 20261.111.121.101.111.110.91%132,969,600
Jan 6, 20261.091.111.081.101.10-228,266,500
Jan 5, 20261.111.111.081.101.10-0.90%192,416,200
Jan 2, 20261.081.111.071.111.113.74%193,149,900
Dec 31, 20251.091.091.071.071.07-0.93%121,937,800
Dec 30, 20251.081.091.071.081.080.93%198,541,300
Dec 29, 20251.101.101.071.071.07-2.73%175,011,900
Dec 26, 20251.121.121.091.101.10-0.90%185,838,500
Dec 25, 20251.121.121.111.111.11-0.89%109,442,400
Dec 24, 20251.121.131.101.121.120.90%175,778,300
Dec 23, 20251.151.151.111.111.11-3.48%148,617,740
Dec 22, 20251.171.171.131.151.15-0.86%211,564,600
Dec 19, 20251.161.171.151.161.16-187,572,900
Dec 18, 20251.151.171.141.161.160.87%417,972,300
Dec 17, 20251.161.171.141.151.15-0.86%320,577,400
Dec 16, 20251.181.191.161.161.16-1.69%286,408,700
Dec 15, 20251.221.231.181.181.18-2.48%357,489,866
Dec 12, 20251.211.211.191.211.21-216,867,300
Dec 11, 20251.191.211.181.211.211.68%393,086,400
Dec 10, 20251.201.251.191.191.19-591,682,100
Dec 9, 20251.201.211.171.191.19-0.83%315,645,400
Dec 8, 20251.191.221.181.201.202.56%357,565,700
Dec 5, 20251.171.201.151.171.17-776,617,800
Dec 4, 20251.181.191.171.171.17-0.85%191,520,400